China Aircraft Leasing Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	3.340	3.340	3.240	3.270	2.797	211,500
2024-11-05	3.300	3.390	3.270	3.330	2.848	312,000
2024-11-04	3.280	3.280	3.230	3.250	2.780	207,500
2024-11-01	3.170	3.280	3.170	3.220	2.754	118,500
2024-10-31	3.240	3.250	3.200	3.200	2.737	86,500
2024-10-30	3.210	3.280	3.150	3.190	2.728	142,000
2024-10-29	3.210	3.300	3.210	3.270	2.797	280,899
2024-10-28	3.200	3.250	3.150	3.200	2.737	94,000
2024-10-25	3.280	3.280	3.140	3.190	2.728	129,000
2024-10-24	3.290	3.290	3.160	3.250	2.780	205,500
2024-10-23	3.200	3.300	3.200	3.280	2.805	216,000
2024-10-22	3.280	3.280	3.220	3.230	2.763	191,500
2024-10-21	3.250	3.270	3.230	3.260	2.788	368,500
2024-10-18	3.160	3.250	3.160	3.220	2.754	226,000
2024-10-17	3.270	3.330	3.120	3.120	2.669	236,500
2024-10-16	3.180	3.280	3.180	3.180	2.720	160,500
2024-10-15	3.290	3.300	3.120	3.140	2.686	454,000
2024-10-14	3.220	3.300	3.160	3.300	2.822	722,000
2024-10-10	3.300	3.330	3.120	3.160	2.703	758,500
2024-10-09	3.530	3.530	3.100	3.200	2.737	788,502
2024-10-08	3.730	3.730	3.290	3.370	2.882	994,157
2024-10-07	3.570	3.730	3.560	3.730	3.190	1,057,504
2024-10-04	3.480	3.580	3.480	3.570	3.053	963,514
2024-10-03	3.540	3.540	3.320	3.490	2.985	1,020,000
2024-10-02	3.420	3.550	3.410	3.550	3.036	2,060,252
2024-09-30	3.120	3.440	3.120	3.430	2.934	1,891,552
2024-09-27	3.000	3.150	2.960	3.120	2.669	1,900,500
2024-09-26	2.910	3.030	2.880	3.000	2.566	1,078,838
2024-09-25	3.150	3.150	2.910	2.940	2.515	1,000,000
2024-09-24	3.060	3.170	3.060	3.120	2.669	990,999
2024-09-23	2.970	3.140	2.970	3.060	2.617	1,838,296
2024-09-20	2.830	2.950	2.830	2.930	2.506	741,998
2024-09-19	2.790	2.900	2.730	2.840	2.429	1,132,500
2024-09-17	2.690	2.790	2.690	2.720	2.326	334,500
2024-09-16	2.700	2.710	2.680	2.700	2.309	302,500
2024-09-13	2.670	2.740	2.670	2.690	2.301	165,000
2024-09-12	2.680	2.720	2.660	2.660	2.275	300,500
2024-09-11	2.710	2.730	2.680	2.680	2.292	229,000
2024-09-10	2.740	2.750	2.710	2.720	2.326	130,500
2024-09-09	2.750	2.770	2.720	2.740	2.344	265,000
2024-09-05	2.860	2.860	2.730	2.740	2.344	520,500
2024-09-04	2.880	2.980	2.880	2.940	2.412	643,500
2024-09-03	2.910	2.930	2.900	2.910	2.387	147,000
2024-09-02	2.940	2.990	2.900	2.950	2.420	569,000
2024-08-30	2.910	2.940	2.880	2.930	2.404	108,558
2024-08-29	2.960	2.960	2.880	2.910	2.387	118,000
2024-08-28	2.920	2.940	2.890	2.890	2.371	464,000
2024-08-27	2.880	2.930	2.860	2.880	2.363	142,965
2024-08-26	2.900	2.960	2.840	2.880	2.363	1,014,998
2024-08-23	2.950	2.990	2.910	2.990	2.453	614,143
2024-08-22	2.950	2.950	2.850	2.860	2.346	407,248
2024-08-21	2.890	2.950	2.890	2.920	2.396	388,501
2024-08-20	2.850	2.870	2.820	2.850	2.338	39,000
2024-08-19	2.850	2.900	2.810	2.850	2.338	235,504
2024-08-16	2.900	2.900	2.820	2.840	2.330	110,536
2024-08-15	2.880	2.900	2.820	2.820	2.314	364,006
2024-08-14	2.800	2.860	2.800	2.810	2.305	138,687
2024-08-13	2.830	2.840	2.770	2.780	2.281	207,000
2024-08-12	2.800	2.830	2.780	2.830	2.322	154,500
2024-08-09	2.760	2.770	2.710	2.760	2.264	254,500

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1400 HKD
2026-06-18	0.1800 HKD
2025-09-09	0.1200 HKD
2025-06-20	0.1800 HKD
2024-09-05	0.1200 HKD
2024-06-14	0.1500 HKD
2023-09-07	0.1500 HKD
2023-06-23	0.1500 HKD
2022-09-23	0.1500 HKD
2022-05-30	0.2600 HKD
2021-09-13	0.1500 HKD
2021-05-14	0.2000 HKD
2020-09-07	0.2000 HKD
2020-05-12	0.4800 HKD
2019-09-09	0.2300 HKD
2019-05-17	0.4400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.